Acrow India

ACRO
🏛️ india →
716.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 146.35 146.35 146.35 146.35 0.0M
2021-12-27 154.05 154.05 154.05 154.05 0.0M
2021-12-24 154.20 154.20 154.10 154.10 0.0M
2021-12-22 146.90 160.95 146.90 146.90 0.0M
2021-12-21 154.60 154.60 154.60 154.60 0.0M
2021-12-20 162.70 162.70 147.25 147.25 0.0M
2021-12-17 155.00 155.00 155.00 155.00 0.0M
2021-12-16 150.25 150.25 150.25 150.25 0.0M
2021-12-14 143.10 143.10 143.10 143.10 0.0M
2021-12-13 143.10 143.10 143.10 143.10 0.0M
2021-12-10 154.00 155.00 143.10 143.10 0.0M
2021-12-06 150.05 150.05 135.85 149.90 0.0M
2021-12-03 143.20 143.20 142.95 142.95 0.0M
2021-11-26 136.40 136.40 136.40 136.40 0.0M
2021-11-24 136.40 136.40 136.40 136.40 0.0M
2021-11-23 123.15 129.95 123.15 129.95 0.0M
2021-11-22 129.85 129.85 125.10 129.60 0.0M
2021-11-18 123.75 123.75 123.70 123.70 0.0M
2021-11-16 129.80 129.80 123.70 123.70 0.0M
2021-11-15 123.65 123.65 123.65 123.65 0.0M
2021-11-12 136.90 136.90 130.10 130.15 0.0M
2021-11-11 136.90 136.90 136.90 136.90 0.0M
2021-11-10 130.40 130.40 130.40 130.40 0.0M
2021-11-09 124.00 124.20 124.00 124.20 0.0M
2021-11-01 118.30 118.30 118.30 118.30 0.0M
2021-10-28 127.10 127.10 124.50 124.50 0.0M
2021-10-27 127.05 127.05 127.05 127.05 0.0M
2021-10-25 130.05 130.05 130.05 130.05 0.0M
2021-10-22 133.60 133.60 133.60 133.60 0.0M
2021-10-21 135.75 135.75 135.75 135.75 0.0M
2021-10-20 132.65 138.70 132.65 138.70 0.0M
2021-10-19 133.00 139.60 133.00 139.60 0.0M
2021-10-13 133.00 133.00 133.00 133.00 0.0M
2021-10-12 133.00 133.00 133.00 133.00 0.0M
2021-10-08 138.75 138.75 125.55 133.00 0.0M
2021-10-07 131.00 138.35 131.00 132.15 0.0M
2021-10-06 137.80 137.80 120.95 131.80 0.0M
2021-10-05 137.90 137.90 137.90 137.90 0.0M
2021-10-04 130.00 130.10 130.00 130.10 0.0M
2021-10-01 122.05 131.45 122.05 130.00 0.0M
2021-09-30 129.85 144.95 129.85 144.95 0.0M
2021-09-29 129.85 129.85 129.85 129.85 0.0M
2021-09-28 129.95 129.95 129.90 129.90 0.0M
2021-09-27 130.15 130.15 125.00 129.95 0.0M
2021-09-24 125.00 131.95 125.00 130.05 0.0M
2021-09-23 132.50 132.50 131.95 131.95 0.0M
2021-09-17 136.65 141.00 136.65 140.95 0.0M
2021-09-16 158.90 158.90 140.10 140.20 0.0M
2021-09-15 163.00 163.00 136.00 136.00 0.0M
2021-09-07 137.30 137.30 137.30 137.30 0.0M
2021-09-06 124.20 144.25 124.20 144.25 0.0M
2021-09-03 139.95 139.95 139.95 139.95 0.0M
2021-09-02 144.95 144.95 133.50 133.50 0.0M
2021-08-31 146.95 149.80 132.50 132.50 0.0M
2021-08-30 145.00 145.00 144.80 144.95 0.0M
2021-08-25 130.50 130.50 130.50 130.50 0.0M
2021-08-24 130.00 130.00 130.00 130.00 0.0M
2021-08-23 126.00 133.10 126.00 133.10 0.0M
2021-08-18 157.00 157.00 148.90 149.90 0.0M
2021-08-17 136.05 136.05 136.05 136.05 0.0M
2021-08-16 168.00 168.00 145.00 148.00 0.0M
2021-08-13 141.00 141.00 140.50 140.50 0.0M
2021-08-11 144.90 144.90 144.90 144.90 0.0M
2021-08-10 128.00 145.00 128.00 145.00 0.0M
2021-08-09 131.50 135.10 131.50 135.10 0.0M
2021-08-06 136.05 140.00 136.05 139.00 0.0M
2021-08-05 128.00 148.80 128.00 138.00 0.0M
2021-08-04 149.90 149.90 149.90 149.90 0.0M
2021-08-03 137.05 137.05 137.05 137.05 0.0M
2021-08-02 142.55 162.00 137.00 137.05 0.0M
2021-07-30 142.50 142.50 142.50 142.50 0.0M
2021-07-29 144.00 144.10 132.55 132.55 0.0M
2021-07-28 145.00 145.00 135.00 135.00 0.0M
2021-07-27 139.95 140.85 139.95 140.85 0.0M
2021-07-26 125.70 140.40 125.70 140.40 0.0M
2021-07-23 148.00 148.00 144.80 144.80 0.0M
2021-07-22 130.50 139.00 130.50 132.00 0.0M
2021-07-20 129.00 131.05 129.00 131.05 0.0M
2021-07-19 139.95 139.95 139.95 139.95 0.0M
2021-07-16 139.00 139.00 139.00 139.00 0.0M
2021-07-15 136.00 136.00 136.00 136.00 0.0M
2021-07-14 135.00 135.00 135.00 135.00 0.0M
2021-07-13 136.00 143.50 136.00 140.00 0.0M
2021-07-12 140.05 143.85 140.05 140.10 0.0M
2021-07-09 158.00 160.00 140.00 143.10 0.0M
2021-07-08 150.00 150.90 143.50 144.95 0.0M
2021-07-07 147.00 151.00 145.05 145.20 0.0M
2021-07-06 150.05 150.05 145.05 145.05 0.0M
2021-07-05 149.50 150.80 144.00 150.65 0.0M
2021-07-02 151.00 151.00 142.00 143.40 0.0M
2021-07-01 153.75 153.75 141.30 141.55 0.0M
2021-06-30 136.00 151.00 136.00 151.00 0.0M
2021-06-29 149.00 149.00 147.90 147.90 0.0M
2021-06-28 142.10 142.10 142.00 142.00 0.0M
2021-06-25 141.00 154.90 141.00 147.75 0.0M
2021-06-24 132.00 165.00 132.00 148.55 0.0M
2021-06-23 156.00 156.00 132.10 139.30 0.0M
2021-06-22 152.80 154.50 144.20 150.00 0.0M
2021-06-21 154.70 154.70 144.50 153.45 0.0M
2021-06-18 160.00 160.00 141.60 157.00 0.0M
2021-06-17 174.00 174.00 150.00 155.00 0.0M
2021-06-16 153.70 166.00 150.05 152.20 0.0M
2021-06-15 140.00 173.85 140.00 153.70 0.0M
2021-06-14 139.50 149.00 136.10 148.00 0.0M
2021-06-11 140.90 140.90 130.00 135.75 0.0M
2021-06-10 136.55 136.55 136.55 136.55 0.0M
2021-06-09 131.00 139.95 130.05 136.55 0.0M
2021-06-08 133.05 140.90 133.05 134.40 0.0M
2021-06-07 138.65 140.80 133.05 133.05 0.0M
2021-06-04 138.25 138.25 128.10 135.90 0.0M
2021-06-03 138.55 138.55 137.95 137.95 0.0M
2021-06-02 139.00 139.00 128.00 132.45 0.0M
2021-06-01 136.00 137.00 136.00 136.40 0.0M
2021-05-31 139.00 144.80 128.10 129.10 0.0M
2021-05-28 142.00 142.00 136.05 136.05 0.0M
2021-05-27 138.00 146.40 131.65 135.10 0.0M
2021-05-26 148.50 149.00 132.00 135.50 0.0M
2021-05-25 141.50 150.50 129.10 140.00 0.0M
2021-05-24 140.00 146.70 130.70 140.35 0.0M
2021-05-21 134.85 143.70 130.25 140.00 0.0M
2021-05-20 146.00 146.00 126.00 134.95 0.0M
2021-05-19 146.70 146.70 127.05 133.25 0.0M
2021-05-18 150.00 150.00 129.60 135.05 0.0M
2021-05-17 135.90 136.95 126.05 136.95 0.0M
2021-05-14 135.00 143.70 125.60 126.00 0.0M
2021-05-12 131.10 146.90 131.10 132.35 0.0M
2021-05-11 136.00 148.70 126.50 144.75 0.0M
2021-05-10 146.85 146.85 125.55 139.00 0.0M
2021-05-07 131.20 149.25 131.20 133.50 0.0M
2021-05-06 134.65 145.00 130.10 142.25 0.0M
2021-05-05 150.00 150.00 127.20 132.00 0.0M
2021-05-04 144.85 144.95 128.50 138.00 0.0M
2021-05-03 142.80 142.80 136.05 142.00 0.0M
2021-04-30 128.90 131.75 126.00 131.75 0.0M
2021-04-29 119.70 119.80 115.05 119.80 0.0M
2021-04-28 119.80 119.80 119.80 119.80 0.0M
2021-04-27 110.60 120.40 110.60 119.80 0.0M
2021-04-26 116.05 120.50 116.05 120.50 0.0M
2021-04-23 122.10 122.10 110.90 121.00 0.0M
2021-04-22 112.50 122.00 112.50 122.00 0.0M
2021-04-19 120.00 128.00 118.10 124.70 0.0M
2021-04-16 116.20 131.50 116.20 118.10 0.0M
2021-04-15 132.00 132.00 116.15 128.90 0.0M
2021-04-13 119.95 125.90 119.95 125.45 0.0M
2021-04-12 115.40 128.20 115.40 118.20 0.0M
2021-04-09 127.00 127.00 127.00 127.00 0.0M
2021-04-08 129.95 134.90 126.05 134.90 0.0M
2021-04-07 126.70 138.50 126.70 130.00 0.0M
2021-04-06 130.55 137.85 126.10 136.45 0.0M
2021-04-05 118.00 142.80 118.00 138.50 0.0M
2021-04-01 110.50 130.70 110.50 129.95 0.0M
2021-03-31 126.35 126.35 119.60 119.60 0.0M
2021-03-30 121.30 147.00 121.30 126.35 0.0M
2021-03-26 132.00 154.00 127.50 134.70 0.0M
2021-03-25 143.00 143.70 118.25 141.60 0.0M
2021-03-24 141.60 141.60 130.65 130.65 0.0M
2021-03-23 129.00 129.00 128.70 128.75 0.0M
2021-03-18 123.00 143.00 123.00 143.00 0.0M
2021-03-17 137.00 149.00 125.25 134.70 0.0M
2021-03-16 140.00 142.00 132.00 137.50 0.0M
2021-03-15 155.00 155.00 133.05 143.95 0.0M
2021-03-12 159.00 159.00 134.10 146.00 0.0M
2021-03-10 129.85 149.25 124.30 145.05 0.0M
2021-03-09 138.50 139.50 124.55 135.85 0.0M
2021-03-08 130.00 144.50 126.05 137.05 0.0M
2021-03-05 152.90 152.90 125.50 132.60 0.0M
2021-03-04 130.00 139.95 127.35 139.00 0.0M
2021-03-03 127.30 127.30 127.30 127.30 0.0M
2021-03-02 126.55 127.25 126.55 127.25 0.0M
2021-03-01 134.10 144.55 121.00 126.50 0.0M
2021-02-26 131.45 131.45 120.05 131.45 0.0M
2021-02-25 125.60 138.10 114.00 119.50 0.0M
2021-02-24 130.00 130.10 125.55 125.55 0.0M
2021-02-23 114.95 118.30 114.95 118.30 0.0M
2021-02-22 110.20 115.00 107.55 107.55 0.0M
2021-02-19 112.85 121.45 99.70 119.05 0.0M
2021-02-18 108.00 114.95 108.00 110.60 0.0M
2021-02-17 102.05 116.60 97.20 107.55 0.0M
2021-02-16 108.55 122.15 104.05 106.70 0.0M
2021-02-12 109.00 111.05 109.00 111.05 0.0M
2021-02-10 108.95 108.95 108.95 108.95 0.0M
2021-02-09 99.05 99.05 99.05 99.05 0.0M
2021-02-08 119.95 119.95 109.10 109.15 0.0M
2021-02-05 118.95 118.95 109.00 109.05 0.0M
2021-02-04 104.05 108.15 104.05 108.15 0.0M
2021-02-03 103.00 103.00 103.00 103.00 0.0M
2021-02-02 114.10 118.95 108.20 108.20 0.0M
2021-02-01 109.00 113.30 109.00 113.30 0.0M
2021-01-29 109.00 109.00 109.00 109.00 0.0M
2021-01-28 114.00 114.00 114.00 114.00 0.0M
2021-01-27 117.95 117.95 117.95 117.95 0.0M
2021-01-22 119.55 124.15 118.35 124.15 0.0M
2021-01-19 123.05 123.05 118.25 118.25 0.0M
2021-01-14 128.60 135.00 123.30 123.30 0.0M
2021-01-13 128.85 128.85 128.85 128.85 0.0M
2021-01-11 128.60 134.95 122.60 122.75 0.0M
2021-01-08 135.20 135.20 128.55 128.55 0.0M
2021-01-07 135.25 135.25 122.55 135.25 0.0M
2021-01-06 117.00 128.85 117.00 128.85 0.0M
2021-01-05 122.75 122.75 122.75 122.75 0.0M